Singapore markets open in 55 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,090.05 +723.15 (+1.24%) CMC Crypto 200
1,274.34 +3.59 (+0.28%)
McDonald's Corporation (MCD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250117C00120000 | 2024-03-19 2:33PM EDT | 120.00 | 164.60 | 149.70 | 153.70 | 0.00 | - | 1 | 18 | 45.80% |
| MCD250117C00125000 | 2023-09-07 9:34AM EDT | 125.00 | 155.50 | 124.05 | 127.15 | 0.00 | - | 1 | 2 | 0.00% |
| MCD250117C00130000 | 2023-08-02 3:51PM EDT | 130.00 | 163.00 | 152.70 | 156.25 | 0.00 | - | 1 | 10 | 88.09% |
| MCD250117C00140000 | 2023-08-07 3:33PM EDT | 140.00 | 155.00 | 139.55 | 142.05 | 0.00 | - | 1 | 2 | 70.85% |
| MCD250117C00145000 | 2023-11-07 12:51PM EDT | 145.00 | 127.25 | 144.00 | 146.20 | 0.00 | - | 5 | 5 | 90.98% |
| MCD250117C00150000 | 2024-03-19 2:33PM EDT | 150.00 | 135.62 | 120.90 | 124.85 | 0.00 | - | 1 | 16 | 43.42% |
| MCD250117C00155000 | 2024-01-22 12:08PM EDT | 155.00 | 148.00 | 139.80 | 143.80 | 0.00 | - | 1 | 6 | 97.51% |
| MCD250117C00160000 | 2023-09-14 2:37PM EDT | 160.00 | 131.50 | 93.65 | 95.95 | 0.00 | - | 1 | 4 | 0.00% |
| MCD250117C00165000 | 2023-09-07 10:10AM EDT | 165.00 | 120.75 | 89.55 | 91.00 | 0.00 | - | 2 | 12 | 0.00% |
| MCD250117C00170000 | 2024-02-06 10:32AM EDT | 170.00 | 116.00 | 126.00 | 130.40 | 0.00 | - | 3 | 10 | 88.95% |
| MCD250117C00175000 | 2024-02-06 2:34PM EDT | 175.00 | 111.24 | 118.50 | 122.50 | 0.00 | - | 4 | 5 | 80.63% |
| MCD250117C00180000 | 2024-01-23 4:18PM EDT | 180.00 | 122.66 | 119.60 | 122.95 | 0.00 | - | 1 | 10 | 87.17% |
| MCD250117C00185000 | 2024-04-26 3:36PM EDT | 185.00 | 92.97 | 89.20 | 93.10 | 0.00 | - | 1 | 11 | 40.50% |
| MCD250117C00190000 | 2024-04-17 1:14PM EDT | 190.00 | 82.57 | 84.60 | 88.45 | 0.00 | - | 1 | 2 | 39.24% |
| MCD250117C00195000 | 2024-04-22 12:44PM EDT | 195.00 | 85.35 | 80.00 | 83.65 | 0.00 | - | 1 | 166 | 37.60% |
| MCD250117C00200000 | 2024-04-30 10:41AM EDT | 200.00 | 79.00 | 75.25 | 79.05 | 0.00 | - | 2 | 59 | 36.40% |
| MCD250117C00205000 | 2023-12-29 12:48PM EDT | 205.00 | 96.86 | 90.60 | 94.80 | 0.00 | - | 4 | 5 | 65.23% |
| MCD250117C00210000 | 2024-03-21 2:06PM EDT | 210.00 | 79.55 | 66.20 | 69.55 | 0.00 | - | 5 | 13 | 33.27% |
| MCD250117C00215000 | 2024-02-20 4:30PM EDT | 215.00 | 83.85 | 72.75 | 76.60 | 0.00 | - | 1 | 10 | 50.54% |
| MCD250117C00220000 | 2024-04-19 10:08AM EDT | 220.00 | 58.20 | 57.05 | 60.70 | 0.00 | - | 1 | 40 | 31.20% |
| MCD250117C00225000 | 2024-04-11 11:32AM EDT | 225.00 | 50.84 | 54.10 | 55.55 | 0.00 | - | 1 | 14 | 28.87% |
| MCD250117C00230000 | 2024-04-10 12:37PM EDT | 230.00 | 45.85 | 49.80 | 50.80 | 0.00 | - | 2 | 149 | 27.20% |
| MCD250117C00235000 | 2024-04-19 11:44AM EDT | 235.00 | 45.44 | 45.50 | 47.85 | 0.00 | - | 1 | 51 | 28.16% |
| MCD250117C00240000 | 2024-04-19 3:33PM EDT | 240.00 | 42.35 | 41.40 | 42.60 | 0.00 | - | 1 | 84 | 25.63% |
| MCD250117C00245000 | 2024-04-24 9:46AM EDT | 245.00 | 39.43 | 37.45 | 38.50 | 0.00 | - | 1 | 22 | 24.65% |
| MCD250117C00250000 | 2024-04-30 3:47PM EDT | 250.00 | 34.50 | 33.70 | 34.65 | 0.00 | - | 4 | 580 | 23.87% |
| MCD250117C00255000 | 2024-04-29 10:26AM EDT | 255.00 | 31.40 | 29.90 | 30.85 | 0.00 | - | 1 | 147 | 22.99% |
| MCD250117C00260000 | 2024-05-01 12:32PM EDT | 260.00 | 26.45 | 26.50 | 27.65 | 0.00 | - | 1 | 403 | 22.66% |
| MCD250117C00265000 | 2024-05-01 1:47PM EDT | 265.00 | 23.24 | 23.20 | 23.75 | 0.00 | - | 1 | 258 | 21.35% |
| MCD250117C00270000 | 2024-04-30 10:19AM EDT | 270.00 | 20.30 | 20.25 | 20.65 | 0.00 | - | 7 | 667 | 20.75% |
| MCD250117C00275000 | 2024-05-01 3:53PM EDT | 275.00 | 18.74 | 17.40 | 18.75 | -0.11 | -0.58% | 2 | 233 | 21.25% |
| MCD250117C00280000 | 2024-05-02 3:49PM EDT | 280.00 | 14.75 | 14.35 | 15.35 | -0.20 | -1.34% | 7 | 1,734 | 19.90% |
| MCD250117C00285000 | 2024-05-01 1:37PM EDT | 285.00 | 12.75 | 12.55 | 13.75 | 0.00 | - | 2 | 1,026 | 20.28% |
| MCD250117C00290000 | 2024-05-02 2:46PM EDT | 290.00 | 10.95 | 10.10 | 10.70 | +0.97 | +9.72% | 7 | 1,662 | 18.81% |
| MCD250117C00295000 | 2024-05-01 2:22PM EDT | 295.00 | 8.60 | 8.60 | 8.85 | 0.00 | - | 1 | 751 | 18.44% |
| MCD250117C00300000 | 2024-05-02 12:56PM EDT | 300.00 | 7.51 | 7.00 | 7.25 | -0.14 | -1.83% | 7 | 2,035 | 18.11% |
| MCD250117C00305000 | 2024-05-02 12:52PM EDT | 305.00 | 6.05 | 5.65 | 5.90 | +1.00 | +19.80% | 1 | 339 | 17.84% |
| MCD250117C00310000 | 2024-05-02 11:48AM EDT | 310.00 | 5.15 | 4.55 | 4.75 | +0.45 | +9.57% | 5 | 1,423 | 17.58% |
| MCD250117C00315000 | 2024-04-30 10:11AM EDT | 315.00 | 3.10 | 3.60 | 3.80 | 0.00 | - | 3 | 342 | 17.38% |
| MCD250117C00320000 | 2024-05-02 1:06PM EDT | 320.00 | 3.06 | 2.82 | 3.05 | -0.24 | -7.27% | 2 | 1,233 | 17.26% |
| MCD250117C00325000 | 2024-05-01 2:39PM EDT | 325.00 | 2.49 | 2.25 | 2.53 | 0.00 | - | 1 | 2,319 | 17.35% |
| MCD250117C00330000 | 2024-05-01 2:41PM EDT | 330.00 | 2.00 | 1.79 | 1.92 | 0.00 | - | 1 | 4,178 | 17.04% |
| MCD250117C00335000 | 2024-04-26 9:30AM EDT | 335.00 | 1.30 | 1.39 | 1.50 | 0.00 | - | 1 | 257 | 16.93% |
| MCD250117C00340000 | 2024-05-01 1:03PM EDT | 340.00 | 1.30 | 1.09 | 1.19 | +0.15 | +13.04% | 5 | 209 | 16.92% |
| MCD250117C00345000 | 2024-05-02 12:32PM EDT | 345.00 | 1.02 | 0.87 | 0.95 | +0.11 | +12.09% | 3 | 370 | 16.94% |
| MCD250117C00350000 | 2024-05-02 3:49PM EDT | 350.00 | 0.65 | 0.68 | 0.76 | -0.20 | -23.53% | 5 | 742 | 16.98% |
| MCD250117C00360000 | 2024-05-01 1:29PM EDT | 360.00 | 0.49 | 0.20 | 0.69 | 0.00 | - | 2 | 648 | 18.16% |
| MCD250117C00370000 | 2024-05-01 1:25PM EDT | 370.00 | 0.38 | 0.13 | 0.48 | 0.00 | - | 2 | 290 | 18.42% |
| MCD250117C00380000 | 2024-05-01 3:51PM EDT | 380.00 | 0.27 | 0.09 | 0.33 | 0.00 | - | 3 | 159 | 18.63% |
| MCD250117C00390000 | 2024-05-01 12:05PM EDT | 390.00 | 0.24 | 0.07 | 0.30 | 0.00 | - | 2 | 168 | 19.57% |
| MCD250117C00400000 | 2024-05-02 2:59PM EDT | 400.00 | 0.10 | 0.09 | 0.22 | -0.12 | -54.55% | 3 | 360 | 19.87% |
| MCD250117C00410000 | 2024-05-01 12:05PM EDT | 410.00 | 0.18 | 0.07 | 0.45 | 0.00 | - | 2 | 560 | 23.15% |
| MCD250117C00420000 | 2024-05-01 1:18PM EDT | 420.00 | 0.17 | 0.05 | 0.26 | 0.00 | - | 2 | 39 | 22.49% |
| MCD250117C00430000 | 2024-05-01 1:20PM EDT | 430.00 | 0.17 | 0.04 | 0.41 | 0.00 | - | 2 | 47 | 25.03% |
| MCD250117C00440000 | 2024-05-01 1:30PM EDT | 440.00 | 0.08 | 0.03 | 0.00 | 0.00 | - | 2 | 206 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MCD250117P00120000 | 2024-04-30 3:54PM EDT | 120.00 | 0.07 | 0.01 | 0.42 | 0.00 | - | 10 | 499 | 45.95% |
| MCD250117P00125000 | 2024-05-01 1:32PM EDT | 125.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 2 | 222 | 39.40% |
| MCD250117P00130000 | 2024-05-01 2:30PM EDT | 130.00 | 0.09 | 0.02 | 0.13 | 0.00 | - | 7 | 212 | 35.84% |
| MCD250117P00135000 | 2024-04-29 9:55AM EDT | 135.00 | 0.12 | 0.03 | 0.26 | 0.00 | - | 2 | 142 | 37.31% |
| MCD250117P00140000 | 2024-05-01 12:08PM EDT | 140.00 | 0.20 | 0.04 | 0.28 | 0.00 | - | 2 | 564 | 35.89% |
| MCD250117P00145000 | 2024-04-29 10:01AM EDT | 145.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 2 | 40 | 34.50% |
| MCD250117P00150000 | 2024-04-29 10:03AM EDT | 150.00 | 0.14 | 0.06 | 1.15 | 0.00 | - | 2 | 425 | 40.89% |
| MCD250117P00155000 | 2024-04-26 10:56AM EDT | 155.00 | 0.26 | 0.07 | 0.38 | 0.00 | - | 2 | 80 | 32.30% |
| MCD250117P00160000 | 2024-05-01 10:59AM EDT | 160.00 | 0.25 | 0.09 | 0.44 | 0.00 | - | 1 | 217 | 31.37% |
| MCD250117P00165000 | 2024-04-26 10:59AM EDT | 165.00 | 0.34 | 0.12 | 0.72 | 0.00 | - | 2 | 188 | 32.30% |
| MCD250117P00170000 | 2024-04-29 11:34AM EDT | 170.00 | 0.18 | 0.17 | 0.62 | 0.00 | - | 8 | 152 | 29.83% |
| MCD250117P00175000 | 2024-04-30 9:52AM EDT | 175.00 | 0.56 | 0.18 | 0.71 | 0.00 | - | 5 | 384 | 28.93% |
| MCD250117P00180000 | 2024-04-17 2:40PM EDT | 180.00 | 0.85 | 0.23 | 0.79 | 0.00 | - | 1 | 275 | 27.88% |
| MCD250117P00185000 | 2024-04-30 9:52AM EDT | 185.00 | 0.74 | 0.53 | 0.94 | 0.00 | - | 5 | 67 | 27.20% |
| MCD250117P00190000 | 2024-04-22 11:51AM EDT | 190.00 | 0.92 | 0.35 | 0.86 | 0.00 | - | 2 | 123 | 25.18% |
| MCD250117P00195000 | 2024-04-16 10:32AM EDT | 195.00 | 1.43 | 0.70 | 1.25 | 0.00 | - | 1 | 53 | 25.55% |
| MCD250117P00200000 | 2024-04-30 11:11AM EDT | 200.00 | 1.00 | 0.52 | 1.45 | 0.00 | - | 2 | 584 | 24.78% |
| MCD250117P00205000 | 2024-04-30 1:44PM EDT | 205.00 | 1.28 | 1.16 | 1.36 | 0.00 | - | 7 | 181 | 22.85% |
| MCD250117P00210000 | 2024-04-30 2:54PM EDT | 210.00 | 1.55 | 1.38 | 1.60 | 0.00 | - | 1 | 564 | 22.14% |
| MCD250117P00215000 | 2024-04-22 2:48PM EDT | 215.00 | 2.01 | 1.66 | 1.91 | 0.00 | - | 1 | 303 | 21.52% |
| MCD250117P00220000 | 2024-05-01 11:16AM EDT | 220.00 | 2.40 | 2.03 | 2.24 | 0.00 | - | 35 | 450 | 20.81% |
| MCD250117P00225000 | 2024-04-29 11:48AM EDT | 225.00 | 2.71 | 2.49 | 2.65 | 0.00 | - | 1 | 344 | 20.15% |
| MCD250117P00230000 | 2024-05-02 10:14AM EDT | 230.00 | 2.94 | 2.83 | 3.15 | +0.11 | +3.89% | 92 | 681 | 19.54% |
| MCD250117P00235000 | 2024-05-01 9:36AM EDT | 235.00 | 4.85 | 3.60 | 3.80 | 0.00 | - | 8 | 1,648 | 19.05% |
| MCD250117P00240000 | 2024-05-02 1:05PM EDT | 240.00 | 4.25 | 4.25 | 4.50 | -0.30 | -6.59% | 18 | 1,722 | 18.45% |
| MCD250117P00245000 | 2024-05-02 2:10PM EDT | 245.00 | 5.00 | 4.10 | 5.30 | -0.95 | -15.97% | 22 | 465 | 17.81% |
| MCD250117P00250000 | 2024-05-02 10:17AM EDT | 250.00 | 5.90 | 5.70 | 6.30 | +0.32 | +5.73% | 5 | 1,126 | 17.27% |
| MCD250117P00255000 | 2024-05-02 2:27PM EDT | 255.00 | 7.15 | 7.20 | 8.35 | -0.15 | -2.05% | 1 | 622 | 17.84% |
| MCD250117P00260000 | 2024-05-02 1:43PM EDT | 260.00 | 8.27 | 8.55 | 8.80 | -0.98 | -10.59% | 6 | 906 | 16.15% |
| MCD250117P00265000 | 2024-05-02 1:06PM EDT | 265.00 | 9.98 | 10.10 | 10.35 | -0.99 | -9.02% | 4 | 805 | 15.59% |
| MCD250117P00270000 | 2024-05-02 1:40PM EDT | 270.00 | 11.58 | 11.90 | 12.20 | -1.39 | -10.72% | 6 | 1,664 | 15.09% |
| MCD250117P00275000 | 2024-05-02 1:42PM EDT | 275.00 | 13.55 | 14.00 | 14.35 | -0.60 | -4.24% | 2 | 453 | 14.62% |
| MCD250117P00280000 | 2024-05-02 1:40PM EDT | 280.00 | 15.90 | 16.35 | 16.75 | -1.75 | -9.92% | 4 | 2,243 | 14.10% |
| MCD250117P00285000 | 2024-05-02 1:01PM EDT | 285.00 | 18.90 | 19.00 | 19.55 | -1.81 | -8.74% | 8 | 579 | 13.70% |
| MCD250117P00290000 | 2024-05-02 1:02PM EDT | 290.00 | 21.50 | 21.25 | 22.50 | +0.21 | +0.99% | 2 | 926 | 13.09% |
| MCD250117P00295000 | 2024-04-18 3:49PM EDT | 295.00 | 28.45 | 24.95 | 25.95 | 0.00 | - | 6 | 612 | 12.70% |
| MCD250117P00300000 | 2024-05-02 2:16PM EDT | 300.00 | 28.61 | 28.10 | 29.70 | +0.52 | +1.85% | 2 | 602 | 12.31% |
| MCD250117P00305000 | 2024-04-29 3:21PM EDT | 305.00 | 33.08 | 32.50 | 33.85 | 0.00 | - | 1 | 158 | 12.15% |
| MCD250117P00310000 | 2024-05-02 2:16PM EDT | 310.00 | 36.95 | 36.20 | 39.95 | +0.95 | +2.64% | 6 | 281 | 15.26% |
| MCD250117P00315000 | 2024-01-19 12:08PM EDT | 315.00 | 24.60 | 26.90 | 28.45 | 0.00 | - | 10 | 72 | 0.00% |
| MCD250117P00320000 | 2024-04-16 3:51PM EDT | 320.00 | 55.70 | 45.60 | 49.30 | 0.00 | - | 10 | 39 | 16.42% |
| MCD250117P00325000 | 2024-02-05 10:49AM EDT | 325.00 | 38.40 | 31.80 | 33.90 | 0.00 | - | 1 | 6 | 0.00% |
| MCD250117P00330000 | 2024-03-22 10:05AM EDT | 330.00 | 45.70 | 56.10 | 60.00 | 0.00 | - | 2 | 0 | 19.90% |
| MCD250117P00335000 | 2024-04-12 2:47PM EDT | 335.00 | 66.45 | 60.35 | 64.15 | 0.00 | - | 25 | 11 | 19.22% |
| MCD250117P00340000 | 2024-01-23 12:02PM EDT | 340.00 | 42.15 | 44.60 | 47.75 | 0.00 | - | 2 | 1 | 0.00% |
| MCD250117P00345000 | 2023-08-11 2:16PM EDT | 345.00 | 57.93 | 64.65 | 67.30 | 0.00 | - | 2 | 0 | 0.00% |
| MCD250117P00350000 | 2024-03-13 9:47AM EDT | 350.00 | 62.32 | 81.15 | 85.15 | 0.00 | - | 6 | 0 | 32.52% |
| MCD250117P00360000 | 2023-05-04 11:55AM EDT | 360.00 | 66.75 | 68.80 | 71.25 | 0.00 | - | 2 | 2 | 0.00% |
| MCD250117P00370000 | 2023-01-31 12:08PM EDT | 370.00 | 106.37 | 100.70 | 103.40 | 0.00 | - | 2 | 0 | 33.87% |
| MCD250117P00380000 | 2023-10-04 2:47PM EDT | 380.00 | 124.95 | 110.90 | 113.30 | 0.00 | - | 15 | 0 | 35.55% |
| MCD250117P00390000 | 2022-12-12 1:00PM EDT | 390.00 | 115.00 | 119.10 | 123.45 | 0.00 | - | 1 | 0 | 37.58% |
| MCD250117P00400000 | 2023-10-13 3:32PM EDT | 400.00 | 152.03 | 131.75 | 133.75 | 0.00 | - | 2 | 0 | 39.80% |
| MCD250117P00410000 | 2023-05-30 9:31AM EDT | 410.00 | 127.20 | 117.45 | 119.70 | 0.00 | - | 4 | 0 | 0.00% |
| MCD250117P00420000 | 2023-10-13 3:30PM EDT | 420.00 | 172.08 | 150.80 | 154.50 | 0.00 | - | - | 0 | 44.34% |
| MCD250117P00430000 | 2023-07-17 9:30AM EDT | 430.00 | 134.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MCD250117P00440000 | 2024-01-03 4:41PM EDT | 440.00 | 145.00 | 141.60 | 144.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.